Megaworld Corporation (PSE:MEG)
Philippines · Delayed Price · Currency is PHP 1.980
-0.010 (-0.50%)
At close: Aug 4, 2025, 2:45 PM PST
Megaworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | - | -1.01% | 6,209,000 |
| Jul 31, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | - | -1.00% | 6,981,000 |
| Jul 30, 2025 | 2.00 | 2.02 | 1.98 | 2.01 | - | 0.50% | 7,598,000 |
| Jul 29, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | - | -1.48% | 10,783,000 |
| Jul 28, 2025 | 2.02 | 2.05 | 2.01 | 2.03 | - | 0.50% | 15,182,000 |
| Jul 25, 2025 | 2.03 | 2.04 | 2.02 | 2.02 | - | -0.49% | 3,147,000 |
| Jul 24, 2025 | 2.03 | 2.05 | 2.02 | 2.03 | - | - | 4,177,000 |
| Jul 23, 2025 | 2.03 | 2.05 | 2.01 | 2.03 | - | - | 8,718,000 |
| Jul 22, 2025 | 2.02 | 2.03 | 2.01 | 2.03 | - | 0.50% | 9,745,000 |
| Jul 21, 2025 | 1.99 | 2.05 | 1.99 | 2.02 | - | 1.51% | 10,090,000 |
| Jul 18, 2025 | 2.01 | 2.02 | 1.99 | 1.99 | - | -1.00% | 5,496,000 |
| Jul 17, 2025 | 2.02 | 2.03 | 2.00 | 2.01 | - | 0.50% | 5,139,000 |
| Jul 16, 2025 | 2.06 | 2.07 | 2.00 | 2.00 | - | -1.96% | 15,514,000 |
| Jul 15, 2025 | 2.06 | 2.08 | 2.04 | 2.04 | - | -0.97% | 16,171,000 |
| Jul 14, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | - | - | 18,648,000 |
| Jul 11, 2025 | 2.04 | 2.08 | 2.03 | 2.06 | - | 1.48% | 12,249,000 |
| Jul 10, 2025 | 2.01 | 2.06 | 2.00 | 2.03 | - | 1.00% | 27,218,000 |
| Jul 9, 2025 | 2.01 | 2.03 | 2.01 | 2.01 | - | - | 13,616,000 |
| Jul 8, 2025 | 2.00 | 2.02 | 1.98 | 2.01 | - | 1.01% | 9,639,000 |
| Jul 7, 2025 | 1.94 | 2.00 | 1.94 | 1.99 | - | 2.58% | 6,803,000 |
| Jul 4, 2025 | 1.97 | 1.97 | 1.90 | 1.94 | - | -1.52% | 9,842,000 |
| Jul 3, 2025 | 1.99 | 2.03 | 1.96 | 1.97 | - | -1.01% | 5,797,000 |
| Jul 2, 2025 | 1.99 | 2.00 | 1.93 | 1.99 | - | - | 8,452,000 |
| Jul 1, 2025 | 1.98 | 2.00 | 1.95 | 1.99 | - | 1.02% | 4,635,000 |
| Jun 30, 2025 | 1.96 | 2.03 | 1.94 | 1.97 | - | 0.51% | 14,542,000 |
| Jun 27, 2025 | 1.83 | 2.01 | 1.81 | 1.96 | - | 7.69% | 19,304,000 |
| Jun 26, 2025 | 1.80 | 1.83 | 1.80 | 1.82 | - | 1.11% | 7,743,000 |
| Jun 25, 2025 | 1.77 | 1.81 | 1.76 | 1.80 | - | 2.27% | 7,465,000 |
| Jun 24, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | - | - | 10,120,000 |
| Jun 23, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | - | - | 7,656,000 |
| Jun 20, 2025 | 1.78 | 1.80 | 1.76 | 1.76 | - | -1.12% | 11,858,000 |
| Jun 19, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | - | -1.11% | 3,510,000 |
| Jun 18, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | - | 1.12% | 1,899,000 |
| Jun 17, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | - | -0.56% | 3,455,000 |
| Jun 16, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | - | -1.10% | 2,600,000 |
| Jun 13, 2025 | 1.80 | 1.81 | 1.78 | 1.81 | - | 0.56% | 4,889,000 |
| Jun 11, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | - | - | 2,390,000 |
| Jun 10, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | - | -0.55% | 2,836,000 |
| Jun 9, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | - | - | 2,043,000 |
| Jun 5, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | - | - | 2,484,000 |
| Jun 4, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | - | -0.55% | 2,795,000 |
| Jun 3, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | - | - | 2,133,000 |
| Jun 2, 2025 | 1.79 | 1.83 | 1.77 | 1.82 | - | 1.68% | 2,107,000 |
| May 30, 2025 | 1.75 | 1.82 | 1.75 | 1.79 | - | 2.29% | 14,737,000 |
| May 29, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | - | - | 8,520,000 |
| May 28, 2025 | 1.74 | 1.78 | 1.73 | 1.75 | - | 0.57% | 13,390,000 |
| May 27, 2025 | 1.75 | 1.78 | 1.74 | 1.74 | - | - | 14,672,000 |
| May 26, 2025 | 1.78 | 1.80 | 1.74 | 1.74 | - | -2.25% | 16,543,000 |
| May 23, 2025 | 1.80 | 1.80 | 1.77 | 1.78 | - | -1.66% | 2,714,000 |
| May 22, 2025 | 1.82 | 1.82 | 1.76 | 1.81 | - | -0.55% | 6,168,000 |